Philippos Nakas S.A. (ATH:NAKAS)
Greece · Delayed Price · Currency is EUR 3.400
-0.100 (-2.86%)
Last updated: Aug 12, 2026, 1:09 PM EET
Philippos Nakas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | - | -2.86% | - |
| Aug 11, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 4.79% | 1,601 |
| Aug 10, 2026 | 3.34 | 3.42 | 3.34 | 3.34 | 3.34 | - | 110 |
| Aug 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Aug 6, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 10 |
| Aug 5, 2026 | 3.40 | 3.40 | 3.40 | 3.34 | 3.34 | - | 1 |
| Aug 4, 2026 | 3.42 | 3.42 | 3.36 | 3.34 | 3.34 | - | 140 |
| Aug 3, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 31, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | 34 |
| Jul 30, 2026 | 3.34 | 3.44 | 3.34 | 3.34 | 3.34 | - | 177 |
| Jul 29, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | - | 32 |
| Jul 28, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 27, 2026 | 3.32 | 3.42 | 3.32 | 3.34 | 3.34 | -1.18% | 1,645 |
| Jul 24, 2026 | 3.34 | 3.44 | 3.34 | 3.38 | 3.38 | 1.81% | 265 |
| Jul 23, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | - | 54 |
| Jul 22, 2026 | 3.32 | 3.42 | 3.32 | 3.32 | 3.32 | - | 157 |
| Jul 21, 2026 | 3.36 | 3.40 | 3.36 | 3.32 | 3.32 | - | 15 |
| Jul 20, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | - | 82 |
| Jul 17, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | - | 22 |
| Jul 16, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | - | 24 |
| Jul 15, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | - | 15 |
| Jul 14, 2026 | 3.32 | 3.42 | 3.32 | 3.32 | 3.32 | -1.19% | 485 |
| Jul 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 110 |
| Jul 10, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | -1.75% | 288 |
| Jul 9, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | - | 200 |
| Jul 8, 2026 | 3.42 | 3.44 | 3.42 | 3.42 | 3.42 | - | 532 |
| Jul 7, 2026 | 3.40 | 3.44 | 3.40 | 3.42 | 3.42 | 0.59% | 270 |
| Jul 6, 2026 | 3.38 | 3.44 | 3.38 | 3.40 | 3.40 | - | 233 |
| Jul 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 20 |
| Jul 2, 2026 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | -0.58% | 1,690 |
| Jul 1, 2026 | 3.38 | 3.38 | 3.38 | 3.42 | 3.42 | - | 5 |
| Jun 30, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 260 |
| Jun 29, 2026 | 3.38 | 3.38 | 3.38 | 3.40 | 3.40 | - | 180 |
| Jun 26, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | - | 1,339 |
| Jun 25, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | - | 342 |
| Jun 24, 2026 | 3.36 | 3.44 | 3.36 | 3.40 | 3.40 | - | 860 |
| Jun 23, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | - | 180 |
| Jun 22, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | - | 110 |
| Jun 19, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | - | 110 |
| Jun 18, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | - | 138 |
| Jun 17, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | - | 100 |
| Jun 16, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | - | 40 |
| Jun 15, 2026 | 3.40 | 3.42 | 3.40 | 3.40 | 3.40 | - | 280 |
| Jun 12, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.30% | 2,344 |
| Jun 11, 2026 | 3.30 | 3.48 | 3.30 | 3.48 | 3.48 | - | 114 |
| Jun 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jun 9, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 1.75% | 535 |
| Jun 8, 2026 | 3.38 | 3.48 | 3.38 | 3.42 | 3.42 | - | 122 |
| Jun 5, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | -2.29% | 1,190 |
| Jun 4, 2026 | 3.42 | 3.50 | 3.40 | 3.50 | 3.50 | - | 175 |